5942 日本フイルコン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 459 | 486 | 459 | 486 | 4,600 | 486 |
| 2008-12-29 | 451 | 480 | 443 | 479 | 8,500 | 479 |
| 2008-12-26 | 479 | 480 | 458 | 459 | 4,000 | 459 |
| 2008-12-25 | 473 | 475 | 458 | 470 | 16,500 | 470 |
| 2008-12-24 | 451 | 460 | 451 | 460 | 6,400 | 460 |
| 2008-12-22 | 455 | 465 | 452 | 459 | 5,700 | 459 |
| 2008-12-19 | 475 | 476 | 458 | 458 | 3,300 | 458 |
| 2008-12-18 | 473 | 489 | 473 | 476 | 7,900 | 476 |
| 2008-12-17 | 480 | 482 | 470 | 473 | 5,400 | 473 |
| 2008-12-16 | 471 | 475 | 467 | 475 | 3,700 | 475 |
| 2008-12-15 | 484 | 497 | 476 | 476 | 11,600 | 476 |
| 2008-12-12 | 482 | 484 | 462 | 484 | 20,400 | 484 |
| 2008-12-11 | 463 | 480 | 460 | 480 | 9,500 | 480 |
| 2008-12-10 | 461 | 478 | 461 | 478 | 4,900 | 478 |
| 2008-12-09 | 472 | 480 | 472 | 476 | 4,000 | 476 |
| 2008-12-08 | 446 | 477 | 440 | 477 | 11,900 | 477 |
| 2008-12-05 | 463 | 464 | 443 | 451 | 16,600 | 451 |
| 2008-12-04 | 472 | 484 | 459 | 468 | 10,500 | 468 |
| 2008-12-03 | 475 | 475 | 461 | 470 | 17,300 | 470 |
| 2008-12-02 | 514 | 514 | 465 | 480 | 21,900 | 480 |
| 2008-12-01 | 505 | 510 | 505 | 508 | 55,600 | 508 |
| 2008-11-28 | 465 | 498 | 465 | 491 | 30,300 | 491 |
| 2008-11-27 | 458 | 462 | 451 | 452 | 3,200 | 452 |
| 2008-11-26 | 456 | 469 | 452 | 458 | 10,200 | 458 |
| 2008-11-25 | 479 | 480 | 455 | 474 | 26,200 | 474 |
| 2008-11-21 | 500 | 500 | 491 | 500 | 32,300 | 500 |
| 2008-11-20 | 493 | 495 | 477 | 491 | 12,800 | 491 |
| 2008-11-19 | 493 | 499 | 493 | 498 | 8,200 | 498 |
| 2008-11-18 | 478 | 493 | 470 | 493 | 11,700 | 493 |
| 2008-11-17 | 460 | 475 | 460 | 473 | 6,400 | 473 |
| 2008-11-14 | 479 | 484 | 461 | 465 | 6,800 | 465 |
| 2008-11-13 | 472 | 473 | 454 | 454 | 10,600 | 454 |
| 2008-11-12 | 478 | 480 | 465 | 472 | 10,400 | 472 |
| 2008-11-11 | 485 | 489 | 477 | 480 | 14,000 | 480 |
| 2008-11-10 | 496 | 498 | 477 | 485 | 17,000 | 485 |
| 2008-11-07 | 490 | 497 | 484 | 492 | 16,500 | 492 |
| 2008-11-06 | 508 | 508 | 491 | 494 | 13,400 | 494 |
| 2008-11-05 | 476 | 524 | 476 | 524 | 26,900 | 524 |
| 2008-11-04 | 450 | 470 | 450 | 469 | 13,200 | 469 |
| 2008-10-31 | 449 | 490 | 443 | 485 | 31,200 | 485 |
| 2008-10-30 | 437 | 437 | 413 | 434 | 13,000 | 434 |
| 2008-10-29 | 435 | 436 | 403 | 412 | 18,400 | 412 |
| 2008-10-28 | 375 | 402 | 375 | 400 | 12,300 | 400 |
| 2008-10-27 | 391 | 405 | 374 | 374 | 27,300 | 374 |
| 2008-10-24 | 425 | 432 | 399 | 399 | 35,800 | 399 |
| 2008-10-23 | 423 | 426 | 402 | 413 | 22,200 | 413 |
| 2008-10-22 | 443 | 459 | 428 | 428 | 15,100 | 428 |
| 2008-10-21 | 465 | 470 | 452 | 461 | 15,500 | 461 |
| 2008-10-20 | 450 | 464 | 441 | 464 | 17,100 | 464 |
| 2008-10-17 | 426 | 435 | 424 | 435 | 13,100 | 435 |
| 2008-10-16 | 412 | 422 | 405 | 405 | 28,600 | 405 |
| 2008-10-15 | 425 | 472 | 425 | 472 | 14,600 | 472 |
| 2008-10-14 | 414 | 428 | 414 | 428 | 10,600 | 428 |
| 2008-10-10 | 399 | 402 | 384 | 384 | 17,400 | 384 |
| 2008-10-09 | 408 | 417 | 400 | 404 | 10,000 | 404 |
| 2008-10-08 | 420 | 430 | 402 | 403 | 16,900 | 403 |
| 2008-10-07 | 395 | 440 | 390 | 430 | 15,600 | 430 |
| 2008-10-06 | 480 | 480 | 440 | 440 | 21,700 | 440 |
| 2008-10-03 | 495 | 498 | 484 | 485 | 9,200 | 485 |
| 2008-10-02 | 503 | 503 | 490 | 493 | 7,600 | 493 |
| 2008-10-01 | 509 | 509 | 494 | 503 | 7,800 | 503 |
| 2008-09-30 | 494 | 497 | 488 | 491 | 8,900 | 491 |
| 2008-09-29 | 513 | 513 | 496 | 497 | 12,600 | 497 |
| 2008-09-26 | 507 | 517 | 493 | 493 | 28,500 | 493 |
| 2008-09-25 | 520 | 525 | 506 | 517 | 19,400 | 517 |
| 2008-09-24 | 508 | 514 | 500 | 505 | 25,200 | 505 |
| 2008-09-22 | 525 | 525 | 507 | 508 | 17,700 | 508 |
| 2008-09-19 | 485 | 515 | 485 | 515 | 25,300 | 515 |
| 2008-09-18 | 488 | 490 | 479 | 490 | 13,100 | 490 |
| 2008-09-17 | 485 | 493 | 479 | 493 | 17,100 | 493 |
| 2008-09-16 | 474 | 490 | 470 | 490 | 13,100 | 490 |
| 2008-09-12 | 496 | 509 | 495 | 508 | 18,700 | 508 |
| 2008-09-11 | 502 | 513 | 495 | 499 | 10,800 | 499 |
| 2008-09-10 | 498 | 525 | 498 | 512 | 14,700 | 512 |
| 2008-09-09 | 504 | 514 | 494 | 506 | 13,100 | 506 |
| 2008-09-08 | 487 | 514 | 487 | 507 | 13,500 | 507 |
| 2008-09-05 | 483 | 501 | 481 | 493 | 11,400 | 493 |
| 2008-09-04 | 491 | 511 | 489 | 498 | 18,400 | 498 |
| 2008-09-03 | 500 | 507 | 486 | 501 | 15,200 | 501 |
| 2008-09-02 | 500 | 516 | 496 | 497 | 9,600 | 497 |
| 2008-09-01 | 510 | 520 | 500 | 505 | 11,900 | 505 |
| 2008-08-29 | 525 | 529 | 509 | 520 | 17,400 | 520 |
| 2008-08-28 | 501 | 501 | 495 | 495 | 7,700 | 495 |
| 2008-08-27 | 522 | 532 | 501 | 502 | 11,900 | 502 |
| 2008-08-26 | 536 | 540 | 510 | 532 | 25,900 | 532 |
| 2008-08-25 | 507 | 526 | 507 | 521 | 10,200 | 521 |
| 2008-08-22 | 494 | 494 | 491 | 493 | 6,300 | 493 |
| 2008-08-21 | 486 | 495 | 485 | 486 | 6,400 | 486 |
| 2008-08-20 | 486 | 486 | 481 | 481 | 7,100 | 481 |
| 2008-08-19 | 495 | 495 | 485 | 487 | 10,000 | 487 |
| 2008-08-18 | 475 | 526 | 474 | 513 | 11,500 | 513 |
| 2008-08-15 | 487 | 487 | 472 | 474 | 11,200 | 474 |
| 2008-08-14 | 486 | 493 | 485 | 486 | 11,900 | 486 |
| 2008-08-13 | 495 | 495 | 487 | 488 | 11,200 | 488 |
| 2008-08-12 | 512 | 512 | 495 | 495 | 5,500 | 495 |
| 2008-08-11 | 506 | 517 | 503 | 512 | 3,900 | 512 |
| 2008-08-08 | 510 | 513 | 504 | 512 | 5,600 | 512 |
| 2008-08-07 | 517 | 517 | 500 | 502 | 10,300 | 502 |
| 2008-08-06 | 516 | 516 | 504 | 511 | 12,200 | 511 |
| 2008-08-05 | 508 | 523 | 500 | 507 | 8,100 | 507 |
| 2008-08-04 | 500 | 523 | 500 | 508 | 8,500 | 508 |
| 2008-08-01 | 511 | 529 | 502 | 508 | 11,800 | 508 |
| 2008-07-31 | 520 | 523 | 509 | 518 | 11,500 | 518 |
| 2008-07-30 | 511 | 520 | 506 | 511 | 19,700 | 511 |
| 2008-07-29 | 522 | 532 | 501 | 509 | 17,200 | 509 |
| 2008-07-28 | 532 | 560 | 531 | 531 | 4,600 | 531 |
| 2008-07-25 | 555 | 564 | 535 | 535 | 19,300 | 535 |
| 2008-07-24 | 520 | 540 | 510 | 539 | 8,000 | 539 |
| 2008-07-23 | 515 | 517 | 500 | 500 | 20,700 | 500 |
| 2008-07-22 | 487 | 510 | 487 | 492 | 12,000 | 492 |
| 2008-07-18 | 494 | 498 | 485 | 485 | 17,000 | 485 |
| 2008-07-17 | 482 | 493 | 482 | 493 | 19,900 | 493 |
| 2008-07-16 | 540 | 540 | 500 | 517 | 11,500 | 517 |
| 2008-07-15 | 561 | 569 | 540 | 540 | 8,200 | 540 |
| 2008-07-14 | 562 | 570 | 562 | 562 | 7,500 | 562 |
| 2008-07-11 | 567 | 580 | 562 | 562 | 8,600 | 562 |
| 2008-07-10 | 579 | 579 | 566 | 567 | 2,800 | 567 |
| 2008-07-09 | 578 | 583 | 567 | 579 | 4,400 | 579 |
| 2008-07-08 | 575 | 576 | 570 | 570 | 5,600 | 570 |
| 2008-07-07 | 576 | 585 | 565 | 580 | 8,400 | 580 |
| 2008-07-04 | 591 | 591 | 576 | 585 | 4,100 | 585 |
| 2008-07-03 | 578 | 585 | 570 | 585 | 8,600 | 585 |
| 2008-07-02 | 581 | 584 | 575 | 584 | 4,400 | 584 |
| 2008-07-01 | 572 | 595 | 572 | 585 | 3,400 | 585 |
| 2008-06-30 | 565 | 590 | 565 | 579 | 4,200 | 579 |
| 2008-06-27 | 578 | 585 | 569 | 572 | 8,000 | 572 |
| 2008-06-26 | 595 | 600 | 585 | 586 | 12,100 | 586 |
| 2008-06-25 | 593 | 595 | 578 | 595 | 19,100 | 595 |
| 2008-06-24 | 566 | 578 | 566 | 576 | 1,600 | 576 |
| 2008-06-23 | 575 | 580 | 566 | 566 | 11,000 | 566 |
| 2008-06-20 | 590 | 590 | 575 | 575 | 9,200 | 575 |
| 2008-06-19 | 596 | 598 | 577 | 577 | 17,200 | 577 |
| 2008-06-18 | 590 | 595 | 590 | 590 | 4,700 | 590 |
| 2008-06-17 | 598 | 598 | 590 | 590 | 5,800 | 590 |
| 2008-06-16 | 585 | 599 | 572 | 590 | 17,000 | 590 |
| 2008-06-13 | 580 | 590 | 573 | 580 | 24,700 | 580 |
| 2008-06-12 | 585 | 598 | 577 | 598 | 38,000 | 598 |
| 2008-06-11 | 581 | 595 | 575 | 575 | 14,300 | 575 |
| 2008-06-10 | 578 | 596 | 575 | 575 | 8,200 | 575 |
| 2008-06-09 | 579 | 599 | 568 | 568 | 9,800 | 568 |
| 2008-06-06 | 600 | 602 | 582 | 582 | 14,400 | 582 |
| 2008-06-05 | 580 | 599 | 576 | 586 | 11,100 | 586 |
| 2008-06-04 | 589 | 590 | 573 | 587 | 12,200 | 587 |
| 2008-06-03 | 586 | 589 | 568 | 568 | 10,200 | 568 |
| 2008-06-02 | 590 | 600 | 587 | 590 | 10,700 | 590 |
| 2008-05-30 | 586 | 604 | 582 | 596 | 14,900 | 596 |
| 2008-05-29 | 589 | 603 | 576 | 598 | 14,300 | 598 |
| 2008-05-28 | 603 | 615 | 583 | 583 | 43,200 | 583 |
| 2008-05-27 | 564 | 590 | 564 | 586 | 10,100 | 586 |
| 2008-05-26 | 575 | 602 | 562 | 564 | 22,500 | 564 |
| 2008-05-23 | 610 | 619 | 581 | 581 | 38,200 | 581 |
| 2008-05-22 | 600 | 610 | 565 | 593 | 27,700 | 593 |
| 2008-05-21 | 600 | 600 | 579 | 600 | 11,300 | 600 |
| 2008-05-20 | 576 | 612 | 564 | 603 | 42,400 | 603 |
| 2008-05-19 | 554 | 575 | 551 | 575 | 21,900 | 575 |
| 2008-05-16 | 550 | 555 | 545 | 553 | 9,800 | 553 |
| 2008-05-15 | 546 | 550 | 537 | 549 | 21,000 | 549 |
| 2008-05-14 | 548 | 552 | 540 | 540 | 18,800 | 540 |
| 2008-05-13 | 533 | 550 | 530 | 550 | 5,700 | 550 |
| 2008-05-12 | 540 | 559 | 530 | 540 | 11,200 | 540 |
| 2008-05-09 | 555 | 559 | 535 | 541 | 13,700 | 541 |
| 2008-05-08 | 559 | 562 | 550 | 550 | 9,900 | 550 |
| 2008-05-07 | 564 | 564 | 545 | 560 | 13,500 | 560 |
| 2008-05-02 | 545 | 550 | 537 | 548 | 15,500 | 548 |
| 2008-05-01 | 532 | 540 | 530 | 531 | 5,700 | 531 |
| 2008-04-30 | 535 | 557 | 527 | 528 | 39,600 | 528 |
| 2008-04-28 | 535 | 540 | 516 | 527 | 37,000 | 527 |
| 2008-04-25 | 504 | 536 | 496 | 515 | 72,300 | 515 |
| 2008-04-24 | 490 | 498 | 488 | 494 | 48,900 | 494 |
| 2008-04-23 | 489 | 503 | 487 | 490 | 43,100 | 490 |
| 2008-04-22 | 500 | 505 | 485 | 487 | 23,400 | 487 |
| 2008-04-21 | 510 | 510 | 496 | 500 | 22,700 | 500 |
| 2008-04-18 | 494 | 503 | 487 | 500 | 10,000 | 500 |
| 2008-04-17 | 488 | 504 | 488 | 499 | 9,300 | 499 |
| 2008-04-16 | 486 | 490 | 483 | 484 | 4,400 | 484 |
| 2008-04-15 | 487 | 491 | 481 | 486 | 14,900 | 486 |
| 2008-04-14 | 494 | 503 | 483 | 486 | 18,100 | 486 |
| 2008-04-11 | 503 | 520 | 489 | 518 | 39,000 | 518 |
| 2008-04-10 | 515 | 532 | 500 | 500 | 10,600 | 500 |
| 2008-04-09 | 536 | 547 | 517 | 523 | 11,500 | 523 |
| 2008-04-08 | 557 | 565 | 531 | 532 | 8,100 | 532 |
| 2008-04-07 | 569 | 573 | 550 | 567 | 9,700 | 567 |
| 2008-04-04 | 574 | 574 | 557 | 567 | 5,200 | 567 |
| 2008-04-03 | 578 | 580 | 550 | 575 | 13,800 | 575 |
| 2008-04-02 | 572 | 583 | 570 | 583 | 6,800 | 583 |
| 2008-04-01 | 550 | 570 | 550 | 567 | 15,200 | 567 |
| 2008-03-31 | 585 | 585 | 531 | 554 | 30,100 | 554 |
| 2008-03-28 | 557 | 600 | 557 | 580 | 22,400 | 580 |
| 2008-03-27 | 536 | 557 | 535 | 557 | 13,100 | 557 |
| 2008-03-26 | 516 | 542 | 516 | 534 | 6,700 | 534 |
| 2008-03-25 | 496 | 515 | 494 | 515 | 8,000 | 515 |
| 2008-03-24 | 494 | 510 | 485 | 485 | 9,300 | 485 |
| 2008-03-21 | 497 | 498 | 486 | 495 | 7,900 | 495 |
| 2008-03-19 | 476 | 495 | 463 | 472 | 15,000 | 472 |
| 2008-03-18 | 440 | 470 | 440 | 466 | 9,800 | 466 |
| 2008-03-17 | 461 | 463 | 441 | 442 | 9,900 | 442 |
| 2008-03-14 | 471 | 475 | 463 | 471 | 32,800 | 471 |
| 2008-03-13 | 472 | 473 | 462 | 465 | 34,300 | 465 |
| 2008-03-12 | 500 | 501 | 470 | 478 | 31,200 | 478 |
| 2008-03-11 | 471 | 482 | 471 | 482 | 10,000 | 482 |
| 2008-03-10 | 485 | 489 | 480 | 480 | 5,100 | 480 |
| 2008-03-07 | 488 | 512 | 487 | 490 | 5,500 | 490 |
| 2008-03-06 | 513 | 513 | 504 | 512 | 4,200 | 512 |
| 2008-03-05 | 490 | 505 | 485 | 485 | 23,000 | 485 |
| 2008-03-04 | 500 | 509 | 490 | 500 | 27,700 | 500 |
| 2008-03-03 | 505 | 510 | 500 | 505 | 26,500 | 505 |
| 2008-02-29 | 520 | 520 | 511 | 514 | 12,000 | 514 |
| 2008-02-28 | 528 | 528 | 516 | 523 | 17,900 | 523 |
| 2008-02-27 | 527 | 530 | 517 | 520 | 17,500 | 520 |
| 2008-02-26 | 540 | 542 | 514 | 518 | 39,000 | 518 |
| 2008-02-25 | 524 | 532 | 519 | 532 | 15,100 | 532 |
| 2008-02-22 | 517 | 521 | 512 | 512 | 18,900 | 512 |
| 2008-02-21 | 510 | 531 | 510 | 521 | 11,200 | 521 |
| 2008-02-20 | 526 | 533 | 510 | 510 | 15,400 | 510 |
| 2008-02-19 | 533 | 536 | 524 | 533 | 18,100 | 533 |
| 2008-02-18 | 536 | 546 | 526 | 526 | 11,900 | 526 |
| 2008-02-15 | 555 | 558 | 542 | 544 | 13,300 | 544 |
| 2008-02-14 | 552 | 554 | 535 | 554 | 6,000 | 554 |
| 2008-02-13 | 540 | 553 | 530 | 530 | 10,000 | 530 |
| 2008-02-12 | 538 | 558 | 536 | 540 | 4,700 | 540 |
| 2008-02-08 | 527 | 550 | 527 | 537 | 11,300 | 537 |
| 2008-02-07 | 530 | 530 | 520 | 529 | 5,700 | 529 |
| 2008-02-06 | 540 | 540 | 520 | 520 | 16,200 | 520 |
| 2008-02-05 | 554 | 555 | 549 | 549 | 6,700 | 549 |
| 2008-02-04 | 550 | 559 | 550 | 556 | 13,200 | 556 |
| 2008-02-01 | 531 | 558 | 531 | 550 | 8,100 | 550 |
| 2008-01-31 | 521 | 541 | 518 | 541 | 14,500 | 541 |
| 2008-01-30 | 515 | 540 | 513 | 514 | 24,200 | 514 |
| 2008-01-29 | 530 | 530 | 500 | 513 | 11,200 | 513 |
| 2008-01-28 | 500 | 510 | 493 | 494 | 15,700 | 494 |
| 2008-01-25 | 468 | 487 | 466 | 476 | 21,100 | 476 |
| 2008-01-24 | 450 | 460 | 448 | 460 | 17,900 | 460 |
| 2008-01-23 | 450 | 460 | 432 | 432 | 27,200 | 432 |
| 2008-01-22 | 479 | 479 | 446 | 450 | 36,000 | 450 |
| 2008-01-21 | 509 | 509 | 480 | 482 | 25,000 | 482 |
| 2008-01-18 | 490 | 522 | 483 | 511 | 46,000 | 511 |
| 2008-01-17 | 490 | 510 | 478 | 510 | 21,800 | 510 |
| 2008-01-16 | 512 | 512 | 475 | 475 | 26,800 | 475 |
| 2008-01-15 | 566 | 566 | 527 | 527 | 30,100 | 527 |
| 2008-01-11 | 552 | 552 | 536 | 538 | 17,600 | 538 |
| 2008-01-10 | 566 | 566 | 551 | 551 | 12,400 | 551 |
| 2008-01-09 | 554 | 570 | 534 | 569 | 29,400 | 569 |
| 2008-01-08 | 569 | 571 | 554 | 557 | 25,100 | 557 |
| 2008-01-07 | 580 | 581 | 550 | 567 | 31,300 | 567 |
| 2008-01-04 | 605 | 612 | 580 | 580 | 15,300 | 580 |
分割・併合履歴 ： [1988-05-27]1株→1.05株